Indicators

Alaska Air Group (NY: ALK )

42.87 +0.17 (+0.40%)

Streaming Delayed Price Updated: 3:19 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	7.205	7.288	6.618	6.638	10,421,670	-0.51(-7.15%)
Apr 27, 2007	7.844	7.844	7.138	7.149	6,546,359	-0.83(-10.40%)
Apr 26, 2007	8.028	8.409	7.950	7.979	2,995,806	-0.05(-0.61%)
Apr 25, 2007	8.118	8.118	7.896	8.028	2,080,743	+0.03(+0.39%)
Apr 24, 2007	8.015	8.066	7.880	7.997	2,409,845	-0.03(-0.36%)
Apr 23, 2007	8.129	8.183	7.992	8.026	1,989,147	-0.15(-1.81%)
Apr 20, 2007	8.353	8.409	8.142	8.174	2,378,183	-0.08(-0.92%)
Apr 19, 2007	8.474	8.474	8.232	8.250	2,088,324	-0.22(-2.65%)
Apr 18, 2007	8.223	8.503	8.223	8.474	2,784,432	+0.25(+3.08%)
Apr 17, 2007	8.185	8.317	8.154	8.221	2,741,176	+0.09(+1.13%)
Apr 16, 2007	8.133	8.255	8.089	8.129	2,003,596	-0.00(-0.03%)
Apr 13, 2007	8.176	8.210	8.026	8.131	2,783,821	-0.02(-0.27%)
Apr 12, 2007	8.189	8.270	8.044	8.154	1,739,155	-0.07(-0.79%)
Apr 11, 2007	8.288	8.288	8.071	8.219	1,998,244	-0.06(-0.68%)
Apr 10, 2007	8.394	8.394	8.252	8.275	1,696,791	-0.12(-1.42%)
Apr 09, 2007	8.535	8.542	8.255	8.394	2,891,457	-0.26(-2.98%)
Apr 05, 2007	8.519	8.667	8.494	8.651	1,307,042	+0.13(+1.55%)
Apr 04, 2007	8.604	8.640	8.481	8.519	2,173,052	-0.08(-0.96%)
Apr 03, 2007	8.609	8.743	8.566	8.602	2,591,341	+0.09(+1.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.